Canada Markets open in 6 hrs 27 mins

United States Natural Gas Fund, LP (UNG)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
8.19-0.19 (-2.27%)
At close: 04:00PM EST
8.19 -0.00 (-0.01%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UNG240119C000030002022-08-01 9:26AM EST3.0024.1026.3530.000.00-1220.00%
UNG240119C000050002022-07-22 8:33AM EST5.0023.5023.9028.500.00-410.00%
UNG240119C000060002022-07-06 2:50PM EST6.0013.3020.8524.750.00-5100.00%
UNG240119C000080002022-07-19 11:07AM EST8.0016.2520.5524.000.00-81370.00%
UNG240119C000090002022-08-03 2:10PM EST9.0019.5520.2523.200.00-29140.00%
UNG240119C000100002022-08-09 8:41AM EST10.0017.6918.8022.600.00-66660.00%
UNG240119C000110002022-01-03 3:50PM EST11.004.154.505.000.00-22185.64%
UNG240119C000120002022-07-21 8:40AM EST12.0014.9517.7021.100.00-151650.00%
UNG240119C000130002022-08-01 1:49PM EST13.0016.6916.9019.950.00-31590.00%
UNG240119C000140002022-07-26 8:30AM EST14.0017.6517.2518.000.00-2780.00%
UNG240119C000150002022-08-11 12:09PM EST15.0016.5516.2518.00+2.75+19.93%21670.00%
UNG240119C000160002022-08-11 8:40AM EST16.0014.4415.6017.45+0.12+0.84%11400.00%
UNG240119C000170002022-08-11 8:40AM EST17.0013.8614.9517.05+1.36+10.88%11,4620.00%
UNG240119C000180002022-08-10 1:48PM EST18.0013.1513.8016.35-0.83-5.94%11910.00%
UNG240119C000190002022-08-03 1:03PM EST19.0013.6013.1015.900.00-32030.00%
UNG240119C000200002022-08-11 11:52AM EST20.0013.3713.8515.10+0.32+2.45%71,0570.00%
UNG240119C000210002022-08-03 2:34PM EST21.0012.2513.2514.550.00-502190.00%
UNG240119C000220002022-08-11 10:32AM EST22.0011.9512.9514.05+1.62+15.68%12870.00%
UNG240119C000230002022-08-08 9:06AM EST23.009.7912.4513.750.00-13540.00%
UNG240119C000240002022-08-01 9:28AM EST24.0010.0011.9013.300.00-13690.00%
UNG240119C000250002022-08-11 1:14PM EST25.0012.2811.6512.80+3.16+34.65%44840.00%
UNG240119C000260002022-08-11 12:58PM EST26.0011.4211.1012.85+2.52+28.31%141670.00%
UNG240119C000270002022-08-04 11:01AM EST27.009.9211.0012.200.00-21830.00%
UNG240119C000280002022-08-11 1:14PM EST28.0010.5010.5011.80+1.84+21.25%101930.00%
UNG240119C000290002022-08-11 9:49AM EST29.009.2210.2511.40-0.14-1.50%1802690.00%
UNG240119C000300002022-08-11 1:19PM EST30.0010.209.9011.15+1.80+21.43%55440.00%
UNG240119C000310002022-08-11 9:49AM EST31.008.609.6010.80-0.16-1.83%1801690.00%
UNG240119C000320002022-08-09 12:17PM EST32.007.449.3010.600.00-56530.00%
UNG240119C000330002022-07-21 9:56AM EST33.007.309.0510.100.00--100.00%
UNG240119C000340002022-08-02 9:51AM EST34.006.988.5010.400.00-150.00%
UNG240119C000350002022-08-11 12:58PM EST35.008.878.6510.00+2.17+32.39%541,1000.00%
UNG240119C000360002022-08-01 2:15PM EST36.007.528.309.800.00--2900.00%
UNG240119C000370002022-07-25 2:41PM EST37.007.768.109.650.00--210.00%
UNG240119C000380002022-08-10 2:38PM EST38.006.887.959.05+0.38+5.85%10920.00%
UNG240119C000390002022-08-10 1:34PM EST39.006.406.259.20+0.19+3.06%13451.95%
UNG240119C000400002022-08-11 8:53AM EST40.006.857.458.70+1.00+17.09%1121556.25%
UNG240119C000420002022-08-11 8:32AM EST42.006.207.107.80+0.57+10.12%40712415.63%
UNG240119C000430002022-08-02 8:40AM EST43.005.466.608.200.00-111410.94%
UNG240119C000440002022-08-11 12:28PM EST44.007.006.758.35+1.90+37.25%3181429.88%
UNG240119C000450002022-08-03 2:44PM EST45.006.486.607.850.00--162394.73%
UNG240119C000460002022-08-10 2:12PM EST46.005.656.008.05-0.60-9.60%64378.03%
UNG240119C000470002022-08-11 12:27PM EST47.006.456.257.00+1.75+37.23%199350.20%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UNG240119P000030002022-07-01 10:29AM EST3.000.160.050.200.00-115173.44%
UNG240119P000050002022-07-28 2:47PM EST5.000.130.050.220.00-210547.85%
UNG240119P000060002022-08-04 10:38AM EST6.000.250.070.310.00-190639.06%
UNG240119P000070002022-08-10 10:47AM EST7.000.300.250.42-0.03-9.09%172630.32%
UNG240119P000080002022-07-28 9:35AM EST8.000.350.021.240.00-118042.58%
UNG240119P000090002022-07-28 9:35AM EST9.000.530.021.380.00-123027.54%
UNG240119P000100002022-08-11 12:58PM EST10.000.610.180.85-0.29-32.22%46780.00%
UNG240119P000110002022-07-27 12:46PM EST11.001.050.601.300.00-102560.00%
UNG240119P000120002022-08-11 8:59AM EST12.001.110.861.38-0.10-8.26%402420.00%
UNG240119P000130002022-07-18 8:41AM EST13.001.701.201.760.00-151300.00%
UNG240119P000140002022-07-25 1:28PM EST14.001.771.282.010.00-102120.00%
UNG240119P000150002022-07-26 1:23PM EST15.002.251.952.150.00-122280.00%
UNG240119P000160002022-08-11 9:37AM EST16.002.432.052.67+2.43-83600.00%
UNG240119P000170002022-07-26 12:40PM EST17.002.852.413.100.00-31,2910.00%
UNG240119P000180002022-08-02 9:43AM EST18.003.502.503.550.00-102400.00%
UNG240119P000190002022-08-04 1:02PM EST19.004.002.904.000.00-22590.00%
UNG240119P000200002022-08-11 12:58PM EST20.004.043.904.45-0.71-14.95%118700.00%
UNG240119P000210002022-08-01 11:57AM EST21.004.704.304.950.00--1800.00%
UNG240119P000220002022-08-01 9:57AM EST22.005.604.605.400.00-20780.00%
UNG240119P000230002022-07-26 8:52AM EST23.005.555.155.950.00-20640.00%
UNG240119P000240002022-08-11 11:13AM EST24.006.035.356.45-0.02-0.33%12270.00%
UNG240119P000250002022-08-10 12:19PM EST25.007.206.507.20-0.57-7.34%1810.00%
UNG240119P000260002022-08-04 9:07AM EST26.008.006.807.650.00--1420.00%
UNG240119P000270002022-08-01 10:09AM EST27.008.877.408.200.00--1250.00%
UNG240119P000280002022-08-10 2:34PM EST28.009.007.809.10-0.50-5.26%21250.00%
UNG240119P000290002022-08-01 11:53AM EST29.0010.008.809.450.00--1040.00%
UNG240119P000300002022-08-11 12:09PM EST30.009.999.2510.05-1.01-9.18%22520.00%
UNG240119P000320002022-07-25 1:55PM EST32.0011.5010.6011.750.00--20.00%
UNG240119P000330002022-07-29 10:51AM EST33.0013.0011.3012.150.00--830.00%
UNG240119P000350002022-07-11 8:52AM EST35.0016.2513.9014.550.00-11770.00%
UNG240119P000400002022-07-11 8:53AM EST40.0020.7017.3518.950.00--80.00%
UNG240119P000470002022-07-27 1:56PM EST47.0023.4821.6523.850.00--30.00%